Trinity Exploration & Production (TRIN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trinity Exploration & Production

Date Open High Low Close* Volume
07/05/2015 185.00p 185.00p 165.00p 165.00p 17557
06/05/2015 177.50p 183.36p 170.00p 176.25p 57347
05/05/2015 170.00p 180.00p 165.00p 170.00p 97960
01/05/2015 170.00p 170.00p 165.00p 165.00p 10319
30/04/2015 172.05p 172.05p 165.38p 168.75p 4800
29/04/2015 175.00p 175.00p 165.00p 170.00p 3410
28/04/2015 165.00p 176.25p 165.00p 175.00p 5944
27/04/2015 172.50p 172.50p 165.80p 170.00p 1325
24/04/2015 170.00p 170.00p 167.50p 170.00p 0
23/04/2015 170.00p 170.00p 167.50p 167.50p 24039
22/04/2015 165.00p 171.17p 160.08p 170.00p 1604
21/04/2015 170.00p 178.50p 165.00p 167.50p 4183
20/04/2015 170.00p 178.80p 170.00p 170.00p 1943
17/04/2015 171.20p 175.00p 171.20p 175.00p 911
16/04/2015 155.00p 179.60p 151.17p 170.00p 44049
15/04/2015 142.50p 155.00p 141.12p 152.50p 26478
14/04/2015 135.00p 141.25p 132.50p 141.25p 36208
13/04/2015 142.50p 149.12p 135.00p 140.00p 18489
10/04/2015 165.00p 166.35p 144.75p 148.75p 59250
09/04/2015 160.00p 170.00p 160.00p 165.00p 48744
08/04/2015 200.00p 217.50p 157.57p 170.00p 299450
07/04/2015 185.00p 195.00p 183.75p 192.50p 12637
02/04/2015 187.50p 190.00p 180.00p 182.50p 144981
01/04/2015 185.00p 192.50p 182.50p 192.50p 23961
31/03/2015 200.00p 200.00p 185.00p 192.50p 28547
30/03/2015 210.00p 214.00p 190.00p 190.00p 79654
27/03/2015 220.00p 225.00p 210.00p 225.00p 13536
26/03/2015 220.00p 222.50p 212.50p 217.50p 8321
25/03/2015 225.00p 234.00p 217.50p 222.50p 25050
24/03/2015 225.00p 235.00p 215.00p 226.25p 92479
23/03/2015 210.00p 220.50p 205.00p 217.50p 34170
20/03/2015 205.00p 222.30p 205.00p 210.00p 17763
19/03/2015 185.00p 215.00p 180.00p 212.50p 74216
18/03/2015 187.50p 192.75p 182.10p 185.00p 10715
17/03/2015 190.00p 192.75p 185.00p 191.25p 32103
16/03/2015 205.00p 211.30p 191.24p 196.25p 14348
13/03/2015 205.00p 210.88p 195.63p 205.00p 24365
12/03/2015 200.00p 214.35p 196.94p 206.25p 31237
11/03/2015 210.00p 213.88p 195.00p 202.50p 22928
10/03/2015 230.00p 233.70p 202.50p 217.50p 36558
09/03/2015 225.00p 232.50p 212.50p 230.00p 37414
06/03/2015 230.00p 240.00p 211.40p 235.00p 62211
05/03/2015 220.00p 243.00p 213.18p 218.75p 185347
04/03/2015 185.00p 220.00p 182.50p 213.75p 74495
03/03/2015 190.00p 197.75p 188.48p 191.25p 55578
02/03/2015 190.00p 191.25p 185.00p 186.25p 40255
27/02/2015 187.50p 197.50p 185.00p 192.50p 21456
26/02/2015 190.00p 195.00p 187.50p 195.00p 892
25/02/2015 192.50p 196.25p 192.50p 196.25p 851
24/02/2015 195.00p 195.00p 185.65p 191.25p 33494
23/02/2015 200.00p 200.00p 190.00p 193.75p 79529
20/02/2015 202.50p 210.00p 202.50p 205.00p 29934
19/02/2015 205.00p 210.00p 200.00p 205.00p 72594
18/02/2015 200.00p 206.25p 200.00p 206.25p 21158
17/02/2015 195.00p 201.25p 191.50p 200.00p 3957
16/02/2015 205.00p 225.63p 190.50p 200.00p 75166
13/02/2015 195.00p 197.00p 192.50p 195.00p 82207
12/02/2015 200.00p 195.00p 193.75p 195.00p 0
11/02/2015 200.00p 200.00p 193.75p 193.75p 2018
10/02/2015 195.00p 200.00p 193.75p 193.75p 3107
09/02/2015 191.95p 196.25p 191.95p 196.25p 11195
06/02/2015 200.00p 200.00p 195.00p 195.00p 12612
05/02/2015 197.50p 197.50p 192.50p 192.50p 12525
04/02/2015 195.00p 199.50p 193.75p 193.75p 152908
03/02/2015 197.50p 215.00p 195.00p 195.00p 225642
02/02/2015 175.00p 193.75p 175.00p 193.75p 24195
30/01/2015 173.75p 175.00p 173.75p 175.00p 1721
29/01/2015 190.00p 191.20p 170.80p 173.75p 94229
28/01/2015 197.50p 200.00p 180.00p 192.50p 31032
27/01/2015 196.20p 205.00p 196.20p 203.75p 2676
26/01/2015 205.00p 207.50p 200.00p 205.00p 6512
23/01/2015 205.00p 212.20p 190.00p 210.00p 69257
22/01/2015 197.50p 197.50p 195.00p 195.00p 689
21/01/2015 195.00p 200.00p 190.00p 195.00p 100266
20/01/2015 190.00p 190.38p 188.75p 190.00p 41273
19/01/2015 190.00p 198.38p 186.50p 195.00p 6300
16/01/2015 197.50p 200.00p 187.50p 187.50p 41887
15/01/2015 196.00p 200.00p 195.90p 200.00p 31891
14/01/2015 202.50p 202.50p 196.20p 200.00p 11484
13/01/2015 205.00p 205.00p 192.50p 203.75p 28465
12/01/2015 205.00p 212.50p 205.00p 212.50p 22652
09/01/2015 210.00p 210.00p 207.50p 207.50p 750
08/01/2015 207.50p 217.50p 207.50p 213.75p 504
07/01/2015 227.50p 227.50p 202.40p 212.50p 18250
06/01/2015 240.00p 240.00p 220.00p 222.50p 44575
05/01/2015 260.00p 280.00p 248.75p 248.75p 18696
02/01/2015 280.00p 280.00p 262.50p 270.00p 1460
31/12/2014 265.00p 272.40p 262.50p 265.00p 2660
30/12/2014 280.00p 280.00p 270.00p 275.00p 5250
29/12/2014 279.00p 279.00p 277.50p 277.50p 356
24/12/2014 280.00p 288.00p 275.00p 275.00p 17655
23/12/2014 277.50p 279.81p 275.00p 276.25p 12233
22/12/2014 265.00p 277.50p 255.00p 272.50p 44452
19/12/2014 260.00p 280.00p 257.70p 262.50p 7289
18/12/2014 250.00p 285.12p 250.00p 270.00p 35047
17/12/2014 240.00p 260.00p 236.25p 247.50p 8609
16/12/2014 290.00p 295.00p 235.00p 252.50p 65098
15/12/2014 305.00p 310.00p 292.50p 292.50p 14203
12/12/2014 317.50p 320.00p 270.00p 307.50p 20647
11/12/2014 360.00p 360.00p 313.00p 320.00p 18100
10/12/2014 370.00p 370.00p 350.00p 350.00p 8079
09/12/2014 365.00p 369.00p 350.00p 355.00p 30979
08/12/2014 380.00p 381.20p 352.50p 367.50p 27295
05/12/2014 365.00p 370.00p 360.00p 367.50p 6236
04/12/2014 370.00p 370.00p 354.25p 367.50p 5858
03/12/2014 370.00p 380.00p 355.00p 365.00p 17595
02/12/2014 357.50p 380.00p 357.50p 370.00p 4413
01/12/2014 410.00p 410.00p 355.00p 360.00p 10440
28/11/2014 410.00p 430.00p 390.00p 401.25p 15597
27/11/2014 442.50p 442.50p 410.00p 410.00p 8878
26/11/2014 455.00p 460.00p 440.00p 440.00p 6117
25/11/2014 455.00p 455.00p 440.00p 447.50p 4772
24/11/2014 465.00p 470.00p 463.80p 467.50p 5092
21/11/2014 456.50p 465.00p 456.50p 458.75p 8550
20/11/2014 461.88p 465.00p 455.00p 465.00p 3519
19/11/2014 447.70p 461.88p 447.25p 456.25p 1023
18/11/2014 455.00p 457.50p 450.00p 457.50p 18790
17/11/2014 460.00p 467.50p 452.50p 467.50p 3788
14/11/2014 482.50p 494.37p 450.00p 470.00p 25688
13/11/2014 475.00p 490.00p 475.00p 477.50p 248
12/11/2014 492.50p 492.50p 473.00p 481.25p 32914
11/11/2014 490.00p 490.00p 475.00p 481.25p 5110
10/11/2014 485.00p 485.00p 477.50p 482.50p 19806
07/11/2014 480.00p 480.00p 471.20p 475.00p 7162
06/11/2014 460.00p 480.00p 460.00p 475.00p 29702
05/11/2014 470.00p 480.00p 455.00p 462.50p 36462
04/11/2014 475.00p 480.00p 472.50p 475.00p 9489
03/11/2014 480.00p 486.88p 475.00p 477.50p 17242
31/10/2014 490.00p 490.00p 477.50p 480.00p 15420
30/10/2014 485.00p 485.00p 475.00p 475.00p 31732
29/10/2014 475.00p 480.00p 470.00p 477.50p 33099
28/10/2014 470.00p 485.00p 465.00p 475.00p 34538
27/10/2014 470.00p 481.25p 465.00p 475.00p 1706
24/10/2014 490.00p 490.00p 470.00p 470.00p 4864
23/10/2014 485.00p 485.80p 480.00p 485.00p 23970
22/10/2014 490.00p 500.00p 490.00p 492.50p 17232
21/10/2014 500.00p 503.88p 497.00p 500.00p 31430
20/10/2014 455.00p 497.50p 451.13p 497.50p 19140
17/10/2014 462.50p 470.00p 452.50p 452.50p 14420
16/10/2014 477.50p 482.00p 440.00p 460.00p 7754
15/10/2014 505.00p 505.00p 477.50p 487.50p 2466
14/10/2014 517.50p 517.50p 491.50p 492.50p 5196
13/10/2014 502.50p 513.75p 478.00p 513.75p 20282
10/10/2014 542.50p 542.50p 495.00p 520.00p 32846
09/10/2014 572.50p 575.10p 542.50p 551.25p 11505
08/10/2014 565.00p 591.35p 537.50p 556.25p 32072
07/10/2014 600.00p 600.00p 570.00p 572.50p 22092
06/10/2014 610.00p 620.00p 572.50p 582.50p 18507
03/10/2014 610.00p 627.50p 595.00p 621.25p 52331
02/10/2014 595.00p 655.00p 577.50p 593.75p 188704
01/10/2014 720.00p 721.25p 565.00p 601.25p 236960
30/09/2014 780.00p 791.00p 700.00p 702.50p 61843
29/09/2014 840.00p 848.75p 795.50p 805.00p 8512
26/09/2014 850.00p 855.00p 845.00p 847.50p 1388
25/09/2014 850.05p 855.00p 850.00p 855.00p 820
24/09/2014 852.50p 853.88p 850.00p 851.25p 1191
23/09/2014 853.75p 856.25p 850.00p 852.50p 1193
22/09/2014 860.00p 860.00p 850.50p 856.25p 1183
19/09/2014 880.00p 880.00p 860.00p 860.00p 16615
18/09/2014 870.00p 882.00p 860.00p 865.00p 4388
17/09/2014 870.00p 885.00p 860.00p 865.00p 5120
16/09/2014 900.00p 900.00p 857.50p 860.00p 8771
15/09/2014 880.00p 887.75p 853.50p 866.25p 10195
12/09/2014 860.00p 888.75p 851.00p 865.00p 1501
11/09/2014 862.50p 889.50p 860.00p 868.75p 1206
10/09/2014 865.00p 866.75p 860.00p 863.75p 6033
09/09/2014 870.00p 877.50p 865.00p 868.75p 2369
08/09/2014 890.00p 910.50p 868.75p 868.75p 6473
05/09/2014 930.00p 930.00p 895.50p 900.00p 7222
04/09/2014 920.00p 920.00p 873.47p 900.00p 29612
03/09/2014 900.00p 922.50p 917.50p 922.50p 0
02/09/2014 900.00p 927.50p 900.00p 917.50p 94432
01/09/2014 928.13p 935.70p 923.88p 933.75p 240
29/08/2014 920.00p 928.75p 920.00p 928.75p 8304
28/08/2014 917.50p 918.75p 907.50p 918.75p 0
27/08/2014 917.50p 920.00p 897.50p 907.50p 4344
26/08/2014 900.00p 915.00p 890.00p 902.50p 1623
22/08/2014 905.00p 917.00p 896.13p 913.75p 4475
21/08/2014 907.70p 914.40p 906.25p 910.00p 653
20/08/2014 900.00p 911.88p 895.00p 906.25p 14989
19/08/2014 890.00p 898.80p 890.00p 895.00p 277
18/08/2014 890.00p 892.50p 876.80p 892.50p 411
15/08/2014 860.00p 885.00p 860.00p 882.50p 4716
14/08/2014 885.00p 900.00p 855.00p 865.00p 11019
13/08/2014 886.70p 898.20p 886.70p 892.50p 656
12/08/2014 882.50p 906.73p 880.00p 890.00p 14739
11/08/2014 882.50p 897.50p 882.50p 897.50p 5
08/08/2014 912.50p 912.50p 890.00p 895.00p 1339
07/08/2014 892.50p 912.50p 878.75p 897.50p 4021
06/08/2014 890.00p 890.00p 870.00p 870.00p 67326
05/08/2014 890.00p 910.63p 874.00p 890.00p 200775
04/08/2014 880.00p 890.00p 865.00p 878.75p 6503
01/08/2014 880.00p 897.50p 872.50p 880.00p 2200
31/07/2014 880.00p 897.00p 870.00p 890.00p 3926
30/07/2014 900.00p 900.00p 865.00p 882.50p 1102
29/07/2014 890.00p 898.00p 887.50p 895.00p 4577
28/07/2014 900.00p 900.00p 865.00p 893.75p 316
25/07/2014 897.50p 903.13p 890.00p 900.00p 3848
24/07/2014 920.00p 920.00p 890.00p 910.00p 2173
23/07/2014 900.00p 917.50p 890.00p 890.00p 27464

*Close Price adjusted for both dividends and splits